| Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
|---|---|---|---|---|---|---|---|---|
| 20 Mar 2014 | INR | 57.65 | 58.35 | 57.05 | 57.5 | 57.5 | -0.7 (-1.20%) | 50,374 |
| 19 Mar 2014 | INR | 58.3 | 59.1 | 58 | 58.2 | 58.2 | -0.3 (-0.51%) | 67,178 |
| 18 Mar 2014 | INR | 58.2 | 59.75 | 58.2 | 58.5 | 58.5 | +0.65 (+1.12%) | 146,602 |
| 14 Mar 2014 | INR | 58.25 | 59.2 | 57.2 | 57.85 | 57.85 | -0.75 (-1.28%) | 98,706 |
| 13 Mar 2014 | INR | 60.8 | 61.75 | 58.4 | 58.6 | 58.6 | -2.45 (-4.01%) | 131,125 |
| 12 Mar 2014 | INR | 59.55 | 61.9 | 59.2 | 61.05 | 61.05 | +1 (+1.67%) | 202,938 |
| 11 Mar 2014 | INR | 60.2 | 62.1 | 59.8 | 60.05 | 60.05 | -0.7 (-1.15%) | 104,647 |
| 10 Mar 2014 | INR | 59.85 | 62.1 | 59.4 | 60.75 | 60.75 | +0.8 (+1.33%) | 182,412 |
| 7 Mar 2014 | INR | 62.9 | 62.9 | 59.55 | 59.95 | 59.95 | -2.95 (-4.69%) | 275,614 |
| 6 Mar 2014 | INR | 58.25 | 63.65 | 58.25 | 62.9 | 62.9 | +4.35 (+7.43%) | 860,235 |
| 5 Mar 2014 | INR | 58.8 | 59.4 | 58.15 | 58.55 | 58.55 | -0.2 (-0.34%) | 51,415 |
| 4 Mar 2014 | INR | 58.2 | 60 | 58.2 | 58.75 | 58.75 | +0.15 (+0.26%) | 65,319 |
| 3 Mar 2014 | INR | 61.4 | 61.65 | 58.35 | 58.6 | 58.6 | -1.8 (-2.98%) | 418,252 |
| 28 Feb 2014 | INR | 56.65 | 60.9 | 56.05 | 60.4 | 60.4 | +3.45 (+6.06%) | 241,426 |
| 26 Feb 2014 | INR | 56.9 | 58.3 | 56.6 | 56.95 | 56.95 | +0.65 (+1.15%) | 147,677 |
| 25 Feb 2014 | INR | 55.35 | 57.1 | 55.25 | 56.3 | 56.3 | +0.8 (+1.44%) | 89,404 |
| 24 Feb 2014 | INR | 55.15 | 55.85 | 55.15 | 55.5 | 55.5 | -0.1 (-0.18%) | 17,563 |
| 21 Feb 2014 | INR | 55.3 | 56.4 | 55.3 | 55.6 | 55.6 | -0.05 (-0.09%) | 25,826 |
| 20 Feb 2014 | INR | 56.3 | 56.9 | 55.5 | 55.65 | 55.65 | -1.1 (-1.94%) | 26,684 |
| 19 Feb 2014 | INR | 56.4 | 58.25 | 56 | 56.75 | 56.75 | -0.05 (-0.09%) | 76,956 |
| 18 Feb 2014 | INR | 55.8 | 59.75 | 55 | 56.8 | 56.8 | +2 (+3.65%) | 578,830 |
| 17 Feb 2014 | INR | 54.3 | 55.65 | 53.65 | 54.8 | 54.8 | +0.05 (+0.09%) | 36,395 |
| 14 Feb 2014 | INR | 54.75 | 55.95 | 53.8 | 54.75 | 54.75 | +0.55 (+1.01%) | 40,985 |
| 13 Feb 2014 | INR | 55.35 | 56.9 | 54.05 | 54.2 | 54.2 | -1.4 (-2.52%) | 33,373 |
| 12 Feb 2014 | INR | 55.3 | 56.65 | 55.3 | 55.6 | 55.6 | -0.15 (-0.27%) | 42,369 |
| 11 Feb 2014 | INR | 55.9 | 56.6 | 55.6 | 55.75 | 55.75 | -0.7 (-1.24%) | 21,068 |
| 10 Feb 2014 | INR | 56 | 57.35 | 56 | 56.45 | 56.45 | -0.15 (-0.27%) | 24,560 |
| 7 Feb 2014 | INR | 56.2 | 57.45 | 56.2 | 56.6 | 56.6 | -0.1 (-0.18%) | 26,488 |
| 6 Feb 2014 | INR | 57.8 | 58 | 56.25 | 56.7 | 56.7 | -0.25 (-0.44%) | 62,718 |
| 5 Feb 2014 | INR | 56.25 | 58.2 | 56.25 | 56.95 | 56.95 | +1.55 (+2.80%) | 108,162 |
